UK markets open in 6 hours 31 minutes

Aena S.M.E., S.A. (ANYYY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
10.51-0.43 (-3.90%)
At close: 03:56PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 202210.5410.6310.4010.5110.51186,172
04 Oct 202210.6610.9610.6610.9310.93372,239
03 Oct 202210.2910.5410.2810.5310.53192,726
30 Sept 202210.4110.4610.3210.3210.32195,731
29 Sept 202210.2410.4910.2410.4910.49365,012
28 Sept 202210.4010.6810.3610.6810.68185,984
27 Sept 202210.5710.6110.3510.3810.38665,233
26 Sept 202210.6310.6410.3810.4210.42291,137
23 Sept 202210.5310.6010.4110.4710.47144,634
22 Sept 202210.9911.0110.8410.9010.90136,322
21 Sept 202211.1911.2410.9910.9910.99158,285
20 Sept 202211.4211.5711.2811.3611.36204,817
19 Sept 202211.6011.7511.5411.6211.62128,275
16 Sept 202211.5711.6911.4011.4011.40133,394
15 Sept 202211.8811.9011.7611.7711.77327,169
14 Sept 202211.7811.8211.7011.7611.76118,807
13 Sept 202211.9112.0311.8211.8911.89135,533
12 Sept 202212.3012.3412.2312.3212.32189,928
09 Sept 202211.9212.1011.9112.0012.00131,730
08 Sept 202211.5611.8111.5611.8111.81311,775
07 Sept 202211.9512.1711.9512.0712.07239,129
06 Sept 202211.8811.9511.7911.8011.80306,467
02 Sept 202212.0712.2611.8611.8711.87219,760
01 Sept 202212.0612.0611.8612.0612.06201,650
31 Aug 202212.3012.3512.2012.2012.20145,667
30 Aug 202212.3012.3312.1512.2612.26245,522
29 Aug 202212.2012.3012.1412.1912.19225,679
26 Aug 202212.6912.6912.2112.3412.3481,979
25 Aug 202212.4812.6012.4312.4312.4389,928
24 Aug 202212.4112.5912.3912.4412.4483,665
23 Aug 202212.5512.6312.4712.5712.57117,520
22 Aug 202212.4912.5812.4112.4112.41112,206
19 Aug 202212.7012.7012.5412.5412.5450,396
18 Aug 202213.0913.0912.9013.0213.0252,874
17 Aug 202213.0113.2412.9713.2413.2426,308
16 Aug 202213.2513.3513.2213.2813.2862,408
15 Aug 202213.1113.2113.0413.2113.21128,396
12 Aug 202213.1313.1413.0113.1413.1483,724
11 Aug 202213.1713.2313.0613.1913.1959,616
10 Aug 202213.2013.2813.1613.1613.1658,192
09 Aug 202212.9113.0912.8913.0913.09131,589
08 Aug 202213.0113.0112.8012.8012.8081,567
05 Aug 202212.6612.8212.5612.8212.82168,104
04 Aug 202212.4412.6712.4412.4812.4843,116
03 Aug 202212.5312.6212.4612.4812.4898,516
02 Aug 202212.2312.4312.1912.2712.27248,134
01 Aug 202212.2112.3612.2112.3012.30209,617
29 Jul 202212.6112.6612.4612.4812.4886,191
28 Jul 202212.4312.6612.3212.5612.56161,416
27 Jul 202212.0612.2711.9112.1512.15123,175
26 Jul 202212.4312.6312.4112.4112.41256,527
25 Jul 202212.6712.7112.3912.5912.59152,111
22 Jul 202212.8112.8912.5912.6112.6148,120
21 Jul 202212.5212.6312.4812.5312.53107,451
20 Jul 202212.6412.6612.3212.4412.44194,685
19 Jul 202212.7612.8912.7212.7212.72244,486
18 Jul 202212.3312.5612.2712.2712.27254,778
15 Jul 202212.3812.4712.2612.2612.26305,133
14 Jul 202212.1612.4312.1512.3012.30138,239
13 Jul 202212.0412.1811.9812.1112.11205,194
12 Jul 202211.7312.0511.7111.8111.81154,309
11 Jul 202211.9612.0211.8811.8811.88188,942
08 Jul 202212.3012.3812.2112.3012.30168,738
07 Jul 202212.2312.2311.9512.1012.10140,455
06 Jul 202212.1712.2211.9412.0812.08296,370
05 Jul 202212.4712.5212.1712.3512.35392,584
01 Jul 202212.7613.1012.6813.1013.1060,907
30 Jun 202212.1712.8112.1712.7312.7396,616
29 Jun 202213.1313.1412.8212.8312.83122,704
28 Jun 202213.5813.7413.4313.5013.50267,847
27 Jun 202213.7613.9713.6813.6813.68180,528
24 Jun 202213.6513.7613.6113.6313.63101,204
23 Jun 202213.6013.7613.5413.7613.76119,578
22 Jun 202213.8814.1613.8613.8813.88163,888
21 Jun 202214.2314.3014.1014.2514.25223,238
17 Jun 202214.3414.4513.9714.1414.1477,138
16 Jun 202214.0414.1813.9414.1814.18114,995
15 Jun 202214.0014.0913.6214.0814.08217,785
14 Jun 202213.8913.8913.4013.6313.63481,093
13 Jun 202214.0514.2313.9213.9213.92134,361
10 Jun 202214.5914.6414.3714.6414.64208,804
09 Jun 202214.6114.8014.5114.5114.5173,884
08 Jun 202214.7614.8514.6214.6214.6274,024
07 Jun 202215.0515.2414.9415.2415.24109,289
06 Jun 202215.1515.2215.0315.1715.1760,776
03 Jun 202215.1215.2114.8915.1415.1443,059
02 Jun 202215.0215.2715.0215.1115.11107,419
01 Jun 202215.0615.0814.7814.8714.8759,027
31 May 202215.2515.3215.1515.3215.32121,575
27 May 202215.3015.3615.1615.3615.3670,494
26 May 202214.9215.3714.9215.2915.2951,386
25 May 202214.7315.0114.7014.8114.81100,066
24 May 202214.5814.8614.5014.5314.5396,585
23 May 202214.3714.7814.3714.7814.78118,267
20 May 202214.0814.3614.0814.2014.2088,457
19 May 202214.2214.2514.0614.1414.1499,276
18 May 202214.3814.4314.0514.0914.0989,752
17 May 202214.4314.4814.2914.3714.37143,410
16 May 202214.0114.2013.9214.0914.09104,533
13 May 202213.7213.9413.6913.7313.7391,579
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...